2288 丸大食品(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 421 | 421 | 413 | 414 | 196,000 | 2,070 |
| 2014-12-29 | 414 | 417 | 413 | 416 | 91,000 | 2,080 |
| 2014-12-26 | 415 | 415 | 412 | 414 | 102,000 | 2,070 |
| 2014-12-25 | 415 | 416 | 412 | 415 | 161,000 | 2,075 |
| 2014-12-24 | 416 | 416 | 411 | 416 | 182,000 | 2,080 |
| 2014-12-22 | 411 | 416 | 411 | 416 | 198,000 | 2,080 |
| 2014-12-19 | 415 | 415 | 412 | 415 | 129,000 | 2,075 |
| 2014-12-18 | 421 | 421 | 413 | 413 | 164,000 | 2,065 |
| 2014-12-17 | 411 | 414 | 410 | 410 | 296,000 | 2,050 |
| 2014-12-16 | 410 | 416 | 410 | 416 | 265,000 | 2,080 |
| 2014-12-15 | 412 | 416 | 412 | 413 | 198,000 | 2,065 |
| 2014-12-12 | 410 | 416 | 410 | 412 | 328,000 | 2,060 |
| 2014-12-11 | 411 | 414 | 411 | 413 | 121,000 | 2,065 |
| 2014-12-10 | 410 | 415 | 410 | 414 | 213,000 | 2,070 |
| 2014-12-09 | 416 | 416 | 412 | 414 | 136,000 | 2,070 |
| 2014-12-08 | 420 | 422 | 414 | 417 | 208,000 | 2,085 |
| 2014-12-05 | 417 | 422 | 415 | 420 | 380,000 | 2,100 |
| 2014-12-04 | 417 | 418 | 415 | 417 | 204,000 | 2,085 |
| 2014-12-03 | 424 | 424 | 415 | 416 | 301,000 | 2,080 |
| 2014-12-02 | 429 | 429 | 421 | 423 | 301,000 | 2,115 |
| 2014-12-01 | 415 | 428 | 415 | 428 | 292,000 | 2,140 |
| 2014-11-28 | 417 | 420 | 412 | 414 | 315,000 | 2,070 |
| 2014-11-27 | 427 | 428 | 416 | 417 | 354,000 | 2,085 |
| 2014-11-26 | 415 | 435 | 414 | 427 | 624,000 | 2,135 |
| 2014-11-25 | 419 | 419 | 413 | 416 | 160,000 | 2,080 |
| 2014-11-21 | 417 | 420 | 414 | 418 | 251,000 | 2,090 |
| 2014-11-20 | 420 | 420 | 417 | 419 | 225,000 | 2,095 |
| 2014-11-19 | 422 | 424 | 417 | 417 | 190,000 | 2,085 |
| 2014-11-18 | 422 | 426 | 418 | 422 | 217,000 | 2,110 |
| 2014-11-17 | 419 | 427 | 416 | 422 | 621,000 | 2,110 |
| 2014-11-14 | 415 | 417 | 408 | 416 | 549,000 | 2,080 |
| 2014-11-13 | 415 | 419 | 400 | 412 | 917,000 | 2,060 |
| 2014-11-12 | 440 | 442 | 411 | 416 | 1,008,000 | 2,080 |
| 2014-11-11 | 430 | 441 | 429 | 435 | 683,000 | 2,175 |
| 2014-11-10 | 424 | 430 | 423 | 428 | 431,000 | 2,140 |
| 2014-11-07 | 418 | 426 | 417 | 425 | 528,000 | 2,125 |
| 2014-11-06 | 415 | 419 | 414 | 414 | 513,000 | 2,070 |
| 2014-11-05 | 410 | 419 | 409 | 416 | 1,160,000 | 2,080 |
| 2014-11-04 | 423 | 425 | 408 | 408 | 1,491,000 | 2,040 |
| 2014-10-31 | 412 | 420 | 410 | 415 | 915,000 | 2,075 |
| 2014-10-30 | 407 | 412 | 407 | 410 | 575,000 | 2,050 |
| 2014-10-29 | 410 | 413 | 409 | 410 | 339,000 | 2,050 |
| 2014-10-28 | 410 | 416 | 408 | 411 | 290,000 | 2,055 |
| 2014-10-27 | 412 | 416 | 410 | 413 | 261,000 | 2,065 |
| 2014-10-24 | 420 | 421 | 408 | 409 | 574,000 | 2,045 |
| 2014-10-23 | 415 | 419 | 413 | 417 | 496,000 | 2,085 |
| 2014-10-22 | 415 | 421 | 411 | 420 | 535,000 | 2,100 |
| 2014-10-21 | 413 | 415 | 408 | 410 | 379,000 | 2,050 |
| 2014-10-20 | 414 | 424 | 410 | 416 | 545,000 | 2,080 |
| 2014-10-17 | 397 | 410 | 397 | 406 | 613,000 | 2,030 |
| 2014-10-16 | 409 | 409 | 394 | 396 | 596,000 | 1,980 |
| 2014-10-15 | 410 | 419 | 408 | 410 | 346,000 | 2,050 |
| 2014-10-14 | 411 | 417 | 406 | 410 | 770,000 | 2,050 |
| 2014-10-10 | 424 | 427 | 417 | 420 | 759,000 | 2,100 |
| 2014-10-09 | 451 | 454 | 434 | 436 | 820,000 | 2,180 |
| 2014-10-08 | 436 | 451 | 434 | 450 | 913,000 | 2,250 |
| 2014-10-07 | 429 | 440 | 429 | 435 | 589,000 | 2,175 |
| 2014-10-06 | 419 | 428 | 416 | 424 | 511,000 | 2,120 |
| 2014-10-03 | 406 | 417 | 405 | 417 | 410,000 | 2,085 |
| 2014-10-02 | 415 | 416 | 409 | 409 | 419,000 | 2,045 |
| 2014-10-01 | 409 | 419 | 409 | 417 | 664,000 | 2,085 |
| 2014-09-30 | 410 | 411 | 406 | 410 | 400,000 | 2,050 |
| 2014-09-29 | 406 | 410 | 405 | 409 | 280,000 | 2,045 |
| 2014-09-26 | 400 | 408 | 400 | 406 | 783,000 | 2,030 |
| 2014-09-25 | 413 | 415 | 405 | 409 | 2,053,000 | 2,045 |
| 2014-09-24 | 412 | 415 | 411 | 412 | 668,000 | 2,060 |
| 2014-09-22 | 408 | 412 | 407 | 410 | 449,000 | 2,050 |
| 2014-09-19 | 403 | 407 | 403 | 405 | 396,000 | 2,025 |
| 2014-09-18 | 400 | 405 | 399 | 405 | 337,000 | 2,025 |
| 2014-09-17 | 398 | 400 | 398 | 399 | 204,000 | 1,995 |
| 2014-09-16 | 396 | 398 | 395 | 398 | 189,000 | 1,990 |
| 2014-09-12 | 399 | 399 | 393 | 394 | 362,000 | 1,970 |
| 2014-09-11 | 397 | 398 | 395 | 397 | 152,000 | 1,985 |
| 2014-09-10 | 391 | 395 | 390 | 394 | 115,000 | 1,970 |
| 2014-09-09 | 394 | 394 | 391 | 392 | 132,000 | 1,960 |
| 2014-09-08 | 392 | 395 | 392 | 394 | 185,000 | 1,970 |
| 2014-09-05 | 395 | 395 | 392 | 392 | 129,000 | 1,960 |
| 2014-09-04 | 390 | 393 | 390 | 393 | 155,000 | 1,965 |
| 2014-09-03 | 397 | 397 | 392 | 392 | 181,000 | 1,960 |
| 2014-09-02 | 394 | 396 | 388 | 395 | 337,000 | 1,975 |
| 2014-09-01 | 392 | 395 | 391 | 393 | 198,000 | 1,965 |
| 2014-08-29 | 387 | 393 | 386 | 392 | 283,000 | 1,960 |
| 2014-08-28 | 385 | 389 | 383 | 387 | 156,000 | 1,935 |
| 2014-08-27 | 369 | 387 | 369 | 386 | 502,000 | 1,930 |
| 2014-08-26 | 371 | 371 | 368 | 369 | 97,000 | 1,845 |
| 2014-08-25 | 370 | 371 | 368 | 368 | 69,000 | 1,840 |
| 2014-08-22 | 370 | 370 | 367 | 370 | 142,000 | 1,850 |
| 2014-08-21 | 370 | 371 | 365 | 368 | 197,000 | 1,840 |
| 2014-08-20 | 364 | 373 | 363 | 371 | 394,000 | 1,855 |
| 2014-08-19 | 364 | 365 | 362 | 365 | 138,000 | 1,825 |
| 2014-08-18 | 362 | 364 | 360 | 361 | 147,000 | 1,805 |
| 2014-08-15 | 360 | 362 | 359 | 361 | 110,000 | 1,805 |
| 2014-08-14 | 357 | 362 | 357 | 361 | 241,000 | 1,805 |
| 2014-08-13 | 353 | 360 | 353 | 357 | 225,000 | 1,785 |
| 2014-08-12 | 350 | 353 | 349 | 353 | 268,000 | 1,765 |
| 2014-08-11 | 347 | 350 | 346 | 350 | 179,000 | 1,750 |
| 2014-08-08 | 342 | 345 | 341 | 343 | 322,000 | 1,715 |
| 2014-08-07 | 341 | 342 | 340 | 342 | 70,000 | 1,710 |
| 2014-08-06 | 342 | 342 | 339 | 339 | 136,000 | 1,695 |
| 2014-08-05 | 342 | 343 | 339 | 339 | 104,000 | 1,695 |
| 2014-08-04 | 340 | 341 | 338 | 339 | 127,000 | 1,695 |
| 2014-08-01 | 339 | 340 | 338 | 339 | 83,000 | 1,695 |
| 2014-07-31 | 340 | 342 | 339 | 340 | 99,000 | 1,700 |
| 2014-07-30 | 341 | 342 | 339 | 341 | 131,000 | 1,705 |
| 2014-07-29 | 340 | 341 | 339 | 340 | 96,000 | 1,700 |
| 2014-07-28 | 342 | 342 | 340 | 340 | 177,000 | 1,700 |
| 2014-07-25 | 340 | 341 | 338 | 341 | 143,000 | 1,705 |
| 2014-07-24 | 339 | 340 | 339 | 340 | 72,000 | 1,700 |
| 2014-07-23 | 340 | 341 | 337 | 339 | 121,000 | 1,695 |
| 2014-07-22 | 340 | 342 | 339 | 340 | 188,000 | 1,700 |
| 2014-07-18 | 338 | 341 | 338 | 341 | 157,000 | 1,705 |
| 2014-07-17 | 339 | 340 | 338 | 338 | 78,000 | 1,690 |
| 2014-07-16 | 338 | 341 | 338 | 339 | 96,000 | 1,695 |
| 2014-07-15 | 340 | 341 | 339 | 340 | 131,000 | 1,700 |
| 2014-07-14 | 342 | 343 | 340 | 342 | 138,000 | 1,710 |
| 2014-07-11 | 338 | 340 | 338 | 340 | 119,000 | 1,700 |
| 2014-07-10 | 341 | 342 | 339 | 339 | 134,000 | 1,695 |
| 2014-07-09 | 339 | 340 | 338 | 340 | 142,000 | 1,700 |
| 2014-07-08 | 338 | 340 | 338 | 339 | 107,000 | 1,695 |
| 2014-07-07 | 336 | 339 | 336 | 338 | 95,000 | 1,690 |
| 2014-07-04 | 338 | 338 | 336 | 336 | 70,000 | 1,680 |
| 2014-07-03 | 336 | 339 | 336 | 338 | 87,000 | 1,690 |
| 2014-07-02 | 338 | 338 | 336 | 336 | 109,000 | 1,680 |
| 2014-07-01 | 337 | 339 | 336 | 337 | 165,000 | 1,685 |
| 2014-06-30 | 332 | 338 | 332 | 337 | 440,000 | 1,685 |
| 2014-06-27 | 336 | 336 | 332 | 332 | 277,000 | 1,660 |
| 2014-06-26 | 336 | 337 | 335 | 335 | 130,000 | 1,675 |
| 2014-06-25 | 335 | 336 | 334 | 334 | 140,000 | 1,670 |
| 2014-06-24 | 332 | 335 | 331 | 335 | 186,000 | 1,675 |
| 2014-06-23 | 330 | 332 | 329 | 332 | 134,000 | 1,660 |
| 2014-06-20 | 330 | 331 | 328 | 329 | 221,000 | 1,645 |
| 2014-06-19 | 327 | 330 | 327 | 330 | 120,000 | 1,650 |
| 2014-06-18 | 330 | 330 | 327 | 327 | 146,000 | 1,635 |
| 2014-06-17 | 324 | 329 | 324 | 329 | 257,000 | 1,645 |
| 2014-06-16 | 322 | 324 | 322 | 324 | 136,000 | 1,620 |
| 2014-06-13 | 322 | 324 | 321 | 323 | 241,000 | 1,615 |
| 2014-06-12 | 319 | 323 | 319 | 322 | 157,000 | 1,610 |
| 2014-06-11 | 318 | 321 | 318 | 319 | 199,000 | 1,595 |
| 2014-06-10 | 320 | 321 | 318 | 318 | 90,000 | 1,590 |
| 2014-06-09 | 320 | 322 | 319 | 320 | 175,000 | 1,600 |
| 2014-06-06 | 319 | 319 | 317 | 319 | 205,000 | 1,595 |
| 2014-06-05 | 318 | 320 | 318 | 320 | 98,000 | 1,600 |
| 2014-06-04 | 319 | 320 | 318 | 320 | 111,000 | 1,600 |
| 2014-06-03 | 320 | 320 | 318 | 320 | 53,000 | 1,600 |
| 2014-06-02 | 319 | 320 | 318 | 318 | 162,000 | 1,590 |
| 2014-05-30 | 317 | 319 | 316 | 319 | 202,000 | 1,595 |
| 2014-05-29 | 315 | 319 | 315 | 319 | 94,000 | 1,595 |
| 2014-05-28 | 315 | 319 | 313 | 319 | 239,000 | 1,595 |
| 2014-05-27 | 316 | 318 | 313 | 314 | 103,000 | 1,570 |
| 2014-05-26 | 314 | 320 | 313 | 320 | 366,000 | 1,600 |
| 2014-05-23 | 312 | 314 | 311 | 314 | 141,000 | 1,570 |
| 2014-05-22 | 311 | 312 | 310 | 312 | 113,000 | 1,560 |
| 2014-05-21 | 309 | 312 | 309 | 310 | 89,000 | 1,550 |
| 2014-05-20 | 310 | 311 | 308 | 308 | 135,000 | 1,540 |
| 2014-05-19 | 310 | 311 | 307 | 307 | 86,000 | 1,535 |
| 2014-05-16 | 309 | 311 | 308 | 309 | 190,000 | 1,545 |
| 2014-05-15 | 312 | 313 | 311 | 311 | 254,000 | 1,555 |
| 2014-05-14 | 310 | 314 | 308 | 312 | 321,000 | 1,560 |
| 2014-05-13 | 306 | 310 | 306 | 310 | 307,000 | 1,550 |
| 2014-05-12 | 305 | 308 | 305 | 306 | 145,000 | 1,530 |
| 2014-05-09 | 305 | 308 | 304 | 307 | 136,000 | 1,535 |
| 2014-05-08 | 306 | 307 | 305 | 305 | 89,000 | 1,525 |
| 2014-05-07 | 306 | 307 | 304 | 305 | 230,000 | 1,525 |
| 2014-05-02 | 306 | 307 | 305 | 306 | 44,000 | 1,530 |
| 2014-05-01 | 304 | 306 | 304 | 306 | 98,000 | 1,530 |
| 2014-04-30 | 304 | 305 | 304 | 304 | 44,000 | 1,520 |
| 2014-04-28 | 305 | 306 | 303 | 306 | 84,000 | 1,530 |
| 2014-04-25 | 305 | 306 | 304 | 306 | 69,000 | 1,530 |
| 2014-04-24 | 304 | 305 | 303 | 304 | 64,000 | 1,520 |
| 2014-04-23 | 304 | 304 | 302 | 303 | 111,000 | 1,515 |
| 2014-04-22 | 303 | 304 | 302 | 302 | 32,000 | 1,510 |
| 2014-04-21 | 303 | 303 | 302 | 302 | 68,000 | 1,510 |
| 2014-04-18 | 303 | 303 | 301 | 302 | 92,000 | 1,510 |
| 2014-04-17 | 303 | 303 | 301 | 302 | 85,000 | 1,510 |
| 2014-04-16 | 303 | 303 | 301 | 303 | 111,000 | 1,515 |
| 2014-04-15 | 302 | 304 | 301 | 301 | 100,000 | 1,505 |
| 2014-04-14 | 301 | 303 | 301 | 302 | 66,000 | 1,510 |
| 2014-04-11 | 300 | 301 | 299 | 300 | 114,000 | 1,500 |
| 2014-04-10 | 302 | 304 | 301 | 301 | 118,000 | 1,505 |
| 2014-04-09 | 301 | 302 | 300 | 300 | 195,000 | 1,500 |
| 2014-04-08 | 302 | 303 | 301 | 301 | 106,000 | 1,505 |
| 2014-04-07 | 306 | 306 | 302 | 303 | 141,000 | 1,515 |
| 2014-04-04 | 306 | 306 | 305 | 306 | 75,000 | 1,530 |
| 2014-04-03 | 305 | 306 | 304 | 306 | 126,000 | 1,530 |
| 2014-04-02 | 306 | 307 | 304 | 304 | 123,000 | 1,520 |
| 2014-04-01 | 306 | 306 | 304 | 306 | 104,000 | 1,530 |
| 2014-03-31 | 305 | 306 | 304 | 306 | 118,000 | 1,530 |
| 2014-03-28 | 305 | 305 | 301 | 304 | 105,000 | 1,520 |
| 2014-03-27 | 301 | 305 | 300 | 304 | 206,000 | 1,520 |
| 2014-03-26 | 309 | 311 | 309 | 311 | 265,000 | 1,555 |
| 2014-03-25 | 307 | 310 | 307 | 309 | 204,000 | 1,545 |
| 2014-03-24 | 307 | 311 | 307 | 308 | 167,000 | 1,540 |
| 2014-03-20 | 311 | 313 | 305 | 305 | 293,000 | 1,525 |
| 2014-03-19 | 309 | 311 | 308 | 309 | 83,000 | 1,545 |
| 2014-03-18 | 305 | 310 | 305 | 309 | 123,000 | 1,545 |
| 2014-03-17 | 307 | 308 | 302 | 303 | 231,000 | 1,515 |
| 2014-03-14 | 307 | 309 | 306 | 306 | 368,000 | 1,530 |
| 2014-03-13 | 309 | 310 | 308 | 309 | 112,000 | 1,545 |
| 2014-03-12 | 309 | 309 | 307 | 307 | 89,000 | 1,535 |
| 2014-03-11 | 309 | 310 | 307 | 309 | 96,000 | 1,545 |
| 2014-03-10 | 309 | 309 | 307 | 307 | 157,000 | 1,535 |
| 2014-03-07 | 308 | 310 | 308 | 310 | 77,000 | 1,550 |
| 2014-03-06 | 308 | 310 | 307 | 309 | 88,000 | 1,545 |
| 2014-03-05 | 308 | 309 | 307 | 308 | 70,000 | 1,540 |
| 2014-03-04 | 307 | 307 | 305 | 306 | 118,000 | 1,530 |
| 2014-03-03 | 306 | 306 | 305 | 306 | 80,000 | 1,530 |
| 2014-02-28 | 308 | 308 | 305 | 305 | 123,000 | 1,525 |
| 2014-02-27 | 308 | 308 | 306 | 306 | 92,000 | 1,530 |
| 2014-02-26 | 310 | 310 | 306 | 307 | 139,000 | 1,535 |
| 2014-02-25 | 310 | 311 | 309 | 311 | 108,000 | 1,555 |
| 2014-02-24 | 310 | 310 | 307 | 308 | 123,000 | 1,540 |
| 2014-02-21 | 307 | 309 | 307 | 308 | 184,000 | 1,540 |
| 2014-02-20 | 309 | 309 | 306 | 306 | 139,000 | 1,530 |
| 2014-02-19 | 310 | 310 | 306 | 308 | 71,000 | 1,540 |
| 2014-02-18 | 309 | 310 | 307 | 310 | 103,000 | 1,550 |
| 2014-02-17 | 309 | 309 | 306 | 308 | 64,000 | 1,540 |
| 2014-02-14 | 309 | 310 | 305 | 306 | 99,000 | 1,530 |
| 2014-02-13 | 309 | 310 | 308 | 308 | 56,000 | 1,540 |
| 2014-02-12 | 310 | 310 | 308 | 309 | 127,000 | 1,545 |
| 2014-02-10 | 308 | 309 | 307 | 308 | 109,000 | 1,540 |
| 2014-02-07 | 304 | 306 | 302 | 305 | 132,000 | 1,525 |
| 2014-02-06 | 303 | 305 | 301 | 301 | 147,000 | 1,505 |
| 2014-02-05 | 298 | 303 | 298 | 302 | 261,000 | 1,510 |
| 2014-02-04 | 303 | 303 | 297 | 297 | 360,000 | 1,485 |
| 2014-02-03 | 307 | 308 | 300 | 303 | 392,000 | 1,515 |
| 2014-01-31 | 309 | 310 | 307 | 308 | 115,000 | 1,540 |
| 2014-01-30 | 307 | 309 | 306 | 308 | 146,000 | 1,540 |
| 2014-01-29 | 307 | 309 | 306 | 309 | 67,000 | 1,545 |
| 2014-01-28 | 305 | 308 | 305 | 305 | 176,000 | 1,525 |
| 2014-01-27 | 307 | 308 | 305 | 305 | 214,000 | 1,525 |
| 2014-01-24 | 313 | 313 | 308 | 308 | 343,000 | 1,540 |
| 2014-01-23 | 315 | 317 | 314 | 314 | 119,000 | 1,570 |
| 2014-01-22 | 317 | 318 | 315 | 315 | 122,000 | 1,575 |
| 2014-01-21 | 314 | 318 | 313 | 317 | 217,000 | 1,585 |
| 2014-01-20 | 314 | 314 | 312 | 314 | 128,000 | 1,570 |
| 2014-01-17 | 309 | 313 | 308 | 312 | 176,000 | 1,560 |
| 2014-01-16 | 307 | 310 | 307 | 308 | 143,000 | 1,540 |
| 2014-01-15 | 307 | 307 | 306 | 307 | 185,000 | 1,535 |
| 2014-01-14 | 307 | 308 | 305 | 305 | 203,000 | 1,525 |
| 2014-01-10 | 308 | 309 | 306 | 306 | 218,000 | 1,530 |
| 2014-01-09 | 310 | 310 | 307 | 308 | 157,000 | 1,540 |
| 2014-01-08 | 310 | 310 | 308 | 310 | 135,000 | 1,550 |
| 2014-01-07 | 309 | 310 | 308 | 308 | 110,000 | 1,540 |
| 2014-01-06 | 308 | 309 | 308 | 309 | 148,000 | 1,545 |
分割・併合履歴 ： [2018-09-26]1株→0.2株